Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 28, 2016 to Mar 27, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/03/2017 to 27/03/2017)
0.830 0.840 0.785 0.805 1,317,8000.805
Previous 2 weeks
(28/02/2017 to 13/03/2017)
0.670 0.855 0.655 0.830 4,589,5000.830
Previous 4 weeks
(26/01/2017 to 27/02/2017)
0.570 0.695 0.560 0.680 3,684,4000.680
Daily Historical Data
27/03/2017 0.795 0.810 0.795 0.805 166,8000.805
24/03/2017 0.795 0.805 0.795 0.795 94,2000.795
23/03/2017 0.790 0.800 0.790 0.795 67,0000.795
22/03/2017 0.790 0.795 0.785 0.795 96,7000.795
21/03/2017 0.820 0.820 0.800 0.800 143,7000.800
20/03/2017 0.830 0.830 0.820 0.825 101,0000.825
17/03/2017 0.835 0.835 0.820 0.830 105,6000.830
16/03/2017 0.810 0.840 0.810 0.835 255,6000.835
15/03/2017 0.840 0.840 0.810 0.815 128,4000.815
14/03/2017 0.830 0.840 0.825 0.835 158,8000.835
13/03/2017 0.840 0.850 0.820 0.830 253,5000.830
10/03/2017 0.825 0.855 0.800 0.840 545,4000.840
09/03/2017 0.770 0.830 0.760 0.820 805,5000.820
08/03/2017 0.765 0.765 0.740 0.765 130,0000.765
07/03/2017 0.755 0.755 0.735 0.740 23,0000.740
06/03/2017 0.715 0.770 0.705 0.755 444,5000.755
03/03/2017 0.730 0.730 0.720 0.730 206,7000.730
02/03/2017 0.700 0.755 0.700 0.750 550,8000.750
01/03/2017 0.685 0.695 0.680 0.685 175,0000.685
28/02/2017 0.670 0.680 0.655 0.655 137,3000.655
27/02/2017 0.650 0.690 0.650 0.680 145,6000.680
24/02/2017 0.665 0.680 0.660 0.660 80,6000.660
23/02/2017 0.660 0.680 0.660 0.660 63,0000.660
22/02/2017 - - - - 0-
21/02/2017 0.665 0.685 0.660 0.680 112,0000.680
20/02/2017 0.690 0.695 0.665 0.670 88,0000.670
17/02/2017 0.680 0.690 0.660 0.690 36,6000.690
16/02/2017 0.685 0.695 0.675 0.685 126,3000.685
15/02/2017 0.640 0.695 0.635 0.685 1,386,2000.685
14/02/2017 0.615 0.650 0.610 0.645 565,8000.645
13/02/2017 0.600 0.620 0.600 0.615 335,8000.615
10/02/2017 0.600 0.600 0.600 0.600 83,0000.600
08/02/2017 0.600 0.600 0.600 0.600 33,0000.600
07/02/2017 0.590 0.610 0.590 0.600 100,0000.600
06/02/2017 0.585 0.585 0.585 0.585 319,0000.585
03/02/2017 0.575 0.610 0.575 0.585 45,8000.585
02/02/2017 0.590 0.595 0.575 0.595 89,9000.595
31/01/2017 0.575 0.625 0.570 0.625 42,7000.625
27/01/2017 - - - - 0-
26/01/2017 0.570 0.570 0.560 0.570 31,1000.570
25/01/2017 0.555 0.555 0.555 0.555 1,2000.555
24/01/2017 - - - - 0-
23/01/2017 0.555 0.555 0.555 0.555 11,5000.555
20/01/2017 0.555 0.555 0.555 0.555 56,0000.555
19/01/2017 0.560 0.560 0.555 0.555 48,5000.555
18/01/2017 0.565 0.565 0.565 0.565 20,0000.565
17/01/2017 0.575 0.575 0.575 0.575 71,0000.575
16/01/2017 0.560 0.580 0.560 0.570 136,5000.570
13/01/2017 0.545 0.545 0.545 0.545 11,0000.545
12/01/2017 0.550 0.550 0.545 0.545 25,5000.545
11/01/2017 - - - - 0-
10/01/2017 0.545 0.545 0.540 0.540 11,3000.540
09/01/2017 - - - - 0-
06/01/2017 0.555 0.555 0.550 0.550 15,8000.550
05/01/2017 - - - - 0-
04/01/2017 0.540 0.555 0.540 0.550 10,6000.550
03/01/2017 0.560 0.560 0.545 0.550 51,0000.550
30/12/2016 - - - - 0-
29/12/2016 - - - - 0-
28/12/2016 0.530 0.565 0.530 0.565 6,2000.565

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation